Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:NRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jun 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.62% | - |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - | - |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 0.96% | - |
| Jun 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -1.89% | - |
| Jun 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 6.00% | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | -2.91% | - |
| Jun 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 1.98% | - |
| Jun 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -1.94% | - |
| Jun 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| May 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| May 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - | - |
| May 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 3.52% | - |
| May 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 1.02% | - |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | - | - |
| May 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | -3.43% | - |
| May 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 3.03% | - |
| May 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | -0.50% | - |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 3.11% | - |
| May 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | -2.53% | - |
| May 15, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.67 | 3.12% | 80 |
| May 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | -3.52% | - |
| May 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 0.51% | - |
| May 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 1.02% | - |
| May 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | -5.77% | - |
| May 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| May 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 1.96% | - |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.99% | - |
| May 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -3.81% | - |
| May 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 2.94% | - |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -4.67% | - |
| Apr 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 0.94% | - |
| Apr 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 3.92% | - |
| Apr 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -3.77% | - |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 3.92% | - |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -1.92% | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -1.89% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 3.92% | - |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.97% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | - | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 0.96% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 4.52% | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | -2.45% | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 2.00% | - |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | 2.04% | - |
| Apr 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | 0.51% | - |